Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-02-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $4.29 | $4.29 | 117,900 | — | — |
| 2015-12-30 | $4.34 | $4.34 | 142,100 | — | — |
| 2015-12-29 | $4.55 | $4.55 | 114,500 | — | — |
| 2015-12-28 | $4.75 | $4.75 | 83,800 | — | — |
| 2015-12-24 | $4.72 | $4.72 | 16,100 | — | — |
| 2015-12-23 | $4.68 | $4.68 | 34,400 | — | — |
| 2015-12-22 | $4.67 | $4.67 | 51,700 | — | — |
| 2015-12-21 | $4.59 | $4.59 | 44,900 | — | — |
| 2015-12-18 | $4.65 | $4.65 | 376,100 | — | — |
| 2015-12-17 | $4.81 | $4.81 | 188,600 | — | — |
| 2015-12-16 | $4.73 | $4.73 | 64,800 | — | — |
| 2015-12-15 | $4.72 | $4.72 | 71,000 | — | — |
| 2015-12-14 | $4.57 | $4.57 | 90,700 | — | — |
| 2015-12-11 | $4.65 | $4.65 | 112,700 | — | — |
| 2015-12-10 | $4.67 | $4.67 | 79,000 | — | — |
| 2015-12-09 | $4.72 | $4.72 | 79,600 | — | — |
| 2015-12-08 | $4.76 | $4.76 | 46,900 | — | — |
| 2015-12-07 | $4.78 | $4.78 | 89,700 | — | — |
| 2015-12-04 | $4.68 | $4.68 | 133,300 | — | — |
| 2015-12-03 | $4.69 | $4.69 | 103,600 | — | — |
| 2015-12-02 | $4.78 | $4.78 | 110,000 | — | — |
| 2015-12-01 | $4.90 | $4.90 | 89,300 | — | — |
| 2015-11-30 | $4.89 | $4.89 | 121,100 | — | — |
| 2015-11-27 | $4.99 | $4.99 | 29,700 | — | — |
| 2015-11-25 | $4.97 | $4.97 | 94,300 | — | — |
| 2015-11-24 | $4.92 | $4.92 | 161,900 | — | — |
| 2015-11-23 | $4.98 | $4.98 | 176,800 | — | — |
| 2015-11-20 | $4.94 | $4.94 | 272,500 | — | — |
| 2015-11-19 | $4.81 | $4.81 | 219,500 | — | — |
| 2015-11-18 | $4.85 | $4.85 | 213,900 | — | — |
| 2015-11-17 | $4.84 | $4.84 | 302,700 | — | — |
| 2015-11-16 | $4.85 | $4.85 | 157,500 | — | — |
| 2015-11-13 | $5.02 | $5.02 | 117,700 | — | — |
| 2015-11-12 | $5.08 | $5.08 | 147,400 | — | — |
| 2015-11-11 | $5.14 | $5.14 | 86,300 | — | — |
| 2015-11-10 | $5.24 | $5.24 | 197,000 | — | — |
| 2015-11-09 | $5.41 | $5.41 | 137,500 | — | — |
| 2015-11-06 | $5.71 | $5.71 | 134,900 | — | — |
| 2015-11-05 | $5.49 | $5.49 | 132,100 | — | — |
| 2015-11-04 | $5.59 | $5.59 | 122,700 | — | — |
| 2015-11-03 | $5.68 | $5.68 | 161,500 | — | — |
| 2015-11-02 | $5.67 | $5.67 | 137,100 | — | — |
| 2015-10-30 | $5.55 | $5.55 | 162,800 | — | — |
| 2015-10-29 | $5.58 | $5.58 | 132,700 | — | — |
| 2015-10-28 | $5.75 | $5.75 | 183,500 | — | — |
| 2015-10-27 | $5.60 | $5.60 | 118,500 | — | — |
| 2015-10-26 | $5.80 | $5.80 | 84,600 | — | — |
| 2015-10-23 | $5.90 | $5.90 | 115,800 | — | — |
| 2015-10-22 | $5.97 | $5.97 | 121,500 | — | — |
| 2015-10-21 | $5.87 | $5.87 | 51,800 | — | — |
| 2015-10-20 | $5.99 | $5.99 | 69,100 | — | — |
| 2015-10-19 | $5.97 | $5.97 | 78,100 | — | — |
| 2015-10-16 | $5.97 | $5.97 | 71,500 | — | — |
| 2015-10-15 | $6.02 | $6.02 | 83,400 | — | — |
| 2015-10-14 | $5.77 | $5.77 | 105,400 | — | — |
| 2015-10-13 | $5.88 | $5.88 | 111,700 | — | — |
| 2015-10-12 | $5.98 | $5.98 | 94,600 | — | — |
| 2015-10-09 | $6.08 | $6.08 | 197,000 | — | — |
| 2015-10-08 | $6.09 | $6.09 | 200,000 | — | — |
| 2015-10-07 | $5.80 | $5.80 | 369,400 | — | — |
| 2015-10-06 | $5.83 | $5.83 | 309,800 | — | — |
| 2015-10-05 | $5.76 | $5.76 | 214,900 | — | — |
| 2015-10-02 | $5.55 | $5.55 | 185,400 | — | — |
| 2015-10-01 | $5.57 | $5.57 | 196,500 | — | — |
| 2015-09-30 | $5.55 | $5.55 | 293,100 | — | — |
| 2015-09-29 | $5.65 | $5.65 | 181,700 | — | — |
| 2015-09-28 | $5.81 | $5.81 | 165,500 | — | — |
| 2015-09-25 | $5.89 | $5.89 | 172,900 | — | — |
| 2015-09-24 | $6.04 | $6.04 | 199,000 | — | — |
| 2015-09-23 | $6.04 | $6.04 | 220,600 | — | — |
| 2015-09-22 | $6.09 | $6.09 | 180,700 | — | — |
| 2015-09-21 | $6.20 | $6.20 | 278,800 | — | — |
| 2015-09-18 | $6.39 | $6.39 | 486,600 | — | — |
| 2015-09-17 | $6.27 | $6.27 | 179,800 | — | — |
| 2015-09-16 | $6.11 | $6.11 | 141,900 | — | — |
| 2015-09-15 | $5.99 | $5.99 | 138,600 | — | — |
| 2015-09-14 | $5.89 | $5.89 | 301,300 | — | — |
| 2015-09-11 | $6.02 | $6.02 | 262,300 | — | — |
| 2015-09-10 | $5.89 | $5.89 | 204,900 | — | — |
| 2015-09-09 | $5.78 | $5.78 | 258,400 | — | — |
| 2015-09-08 | $5.77 | $5.77 | 175,400 | — | — |
| 2015-09-04 | $5.57 | $5.57 | 255,000 | — | — |
| 2015-09-03 | $5.52 | $5.52 | 328,400 | — | — |
| 2015-09-02 | $5.50 | $5.50 | 250,700 | — | — |
| 2015-09-01 | $5.34 | $5.34 | 438,500 | — | — |
| 2015-08-31 | $5.50 | $5.50 | 294,700 | — | — |
| 2015-08-28 | $5.39 | $5.39 | 363,800 | — | — |
| 2015-08-27 | $5.25 | $5.25 | 236,000 | — | — |
| 2015-08-26 | $5.08 | $5.08 | 711,800 | — | — |
| 2015-08-25 | $4.95 | $4.95 | 482,300 | — | — |
| 2015-08-24 | $5.06 | $5.06 | 627,000 | — | — |
| 2015-08-21 | $5.14 | $5.14 | 606,800 | — | — |
| 2015-08-20 | $5.06 | $5.06 | 1,981,400 | — | — |
| 2015-08-19 | $5.02 | $5.02 | 650,100 | — | — |
| 2015-08-18 | $5.04 | $5.04 | 388,800 | — | — |
| 2015-08-17 | $5.00 | $5.00 | 456,400 | — | — |
| 2015-08-14 | $4.99 | $4.99 | 345,900 | — | — |
| 2015-08-13 | $5.04 | $5.04 | 1,142,100 | — | — |
| 2015-08-12 | $5.22 | $5.22 | 160,600 | — | — |
| 2015-08-11 | $5.38 | $5.38 | 115,200 | — | — |
| 2015-08-10 | $5.61 | $5.61 | 166,400 | — | — |
| 2015-08-07 | $5.72 | $5.72 | 260,400 | — | — |
| 2015-08-06 | $5.75 | $5.75 | 132,700 | — | — |
| 2015-08-05 | $5.89 | $5.89 | 111,900 | — | — |
| 2015-08-04 | $5.94 | $5.94 | 247,000 | — | — |
| 2015-08-03 | $5.86 | $5.86 | 195,100 | — | — |
| 2015-07-31 | $5.82 | $5.82 | 178,300 | — | — |
| 2015-07-30 | $5.94 | $5.94 | 49,000 | — | — |
| 2015-07-29 | $5.79 | $5.79 | 124,400 | — | — |
| 2015-07-28 | $6.00 | $6.00 | 70,900 | — | — |
| 2015-07-27 | $6.03 | $6.03 | 46,400 | — | — |
| 2015-07-24 | $6.18 | $6.18 | 73,100 | — | — |
| 2015-07-23 | $6.30 | $6.30 | 49,000 | — | — |
| 2015-07-22 | $6.40 | $6.40 | 32,300 | — | — |
| 2015-07-21 | $6.40 | $6.40 | 25,900 | — | — |
| 2015-07-20 | $6.44 | $6.44 | 45,800 | — | — |
| 2015-07-17 | $6.47 | $6.47 | 89,800 | — | — |
| 2015-07-16 | $6.67 | $6.67 | 63,900 | — | — |
| 2015-07-15 | $6.65 | $6.65 | 54,100 | — | — |
| 2015-07-14 | $6.78 | $6.78 | 72,000 | — | — |
| 2015-07-13 | $6.36 | $6.36 | 88,400 | — | — |
| 2015-07-10 | $6.56 | $6.56 | 52,400 | — | — |
| 2015-07-09 | $6.51 | $6.51 | 83,200 | — | — |
| 2015-07-08 | $6.47 | $6.47 | 481,200 | — | — |
| 2015-07-07 | $6.63 | $6.63 | 85,700 | — | — |
| 2015-07-06 | $6.78 | $6.78 | 188,400 | — | — |
| 2015-07-02 | $6.35 | $6.35 | 45,600 | — | — |
| 2015-07-01 | $6.45 | $6.45 | 85,000 | — | — |
| 2015-06-30 | $6.45 | $6.45 | 65,300 | — | — |
| 2015-06-29 | $6.22 | $6.22 | 64,300 | — | — |
| 2015-06-26 | $6.56 | $6.56 | 188,900 | — | — |
| 2015-06-25 | $6.42 | $6.42 | 40,200 | — | — |
| 2015-06-24 | $6.36 | $6.36 | 46,400 | — | — |
| 2015-06-23 | $6.39 | $6.39 | 32,200 | — | — |
| 2015-06-22 | $6.31 | $6.31 | 45,800 | — | — |
| 2015-06-19 | $6.15 | $6.15 | 129,400 | — | — |
| 2015-06-18 | $6.30 | $6.30 | 132,700 | — | — |
| 2015-06-17 | $6.52 | $6.52 | 79,400 | — | — |
| 2015-06-16 | $6.61 | $6.61 | 52,900 | — | — |
| 2015-06-15 | $6.46 | $6.46 | 46,300 | — | — |
| 2015-06-12 | $6.39 | $6.39 | 36,100 | — | — |
| 2015-06-11 | $6.38 | $6.38 | 43,700 | — | — |
| 2015-06-10 | $6.54 | $6.54 | 86,400 | — | — |
| 2015-06-09 | $6.15 | $6.15 | 50,400 | — | — |
| 2015-06-08 | $6.36 | $6.36 | 39,200 | — | — |
| 2015-06-05 | $6.31 | $6.31 | 120,600 | — | — |
| 2015-06-04 | $6.25 | $6.25 | 92,700 | — | — |
| 2015-06-03 | $6.19 | $6.19 | 147,000 | — | — |
| 2015-06-02 | $6.22 | $6.22 | 64,400 | — | — |
| 2015-06-01 | $5.83 | $5.83 | 89,300 | — | — |
| 2015-05-29 | $5.93 | $5.93 | 131,600 | — | — |
| 2015-05-28 | $5.77 | $5.77 | 80,600 | — | — |
| 2015-05-27 | $5.70 | $5.70 | 52,700 | — | — |
| 2015-05-26 | $5.51 | $5.51 | 89,200 | — | — |
| 2015-05-22 | $5.58 | $5.58 | 132,000 | — | — |
| 2015-05-21 | $5.49 | $5.49 | 112,800 | — | — |
| 2015-05-20 | $5.58 | $5.58 | 76,900 | — | — |
| 2015-05-19 | $5.56 | $5.56 | 108,500 | — | — |
| 2015-05-18 | $5.52 | $5.52 | 131,700 | — | — |
| 2015-05-15 | $5.50 | $5.50 | 103,700 | — | — |
| 2015-05-14 | $5.49 | $5.49 | 106,800 | — | — |
| 2015-05-13 | $5.53 | $5.53 | 122,400 | — | — |
| 2015-05-12 | $5.38 | $5.38 | 322,500 | — | — |
| 2015-05-11 | $5.34 | $5.34 | 138,900 | — | — |
| 2015-05-08 | $5.30 | $5.30 | 181,400 | — | — |
| 2015-05-07 | $5.60 | $5.60 | 200,200 | — | — |
| 2015-05-06 | $5.64 | $5.64 | 332,100 | — | — |
| 2015-05-05 | $5.25 | $5.25 | 96,300 | — | — |
| 2015-05-04 | $5.33 | $5.33 | 122,200 | — | — |
| 2015-05-01 | $5.40 | $5.40 | 155,900 | — | — |
| 2015-04-30 | $5.43 | $5.43 | 168,200 | — | — |
| 2015-04-29 | $5.67 | $5.67 | 91,900 | — | — |
| 2015-04-28 | $5.74 | $5.74 | 103,700 | — | — |
| 2015-04-27 | $5.75 | $5.75 | 97,700 | — | — |
| 2015-04-24 | $5.65 | $5.65 | 48,400 | — | — |
| 2015-04-23 | $5.65 | $5.65 | 73,600 | — | — |
| 2015-04-22 | $5.63 | $5.63 | 89,500 | — | — |
| 2015-04-21 | $5.60 | $5.60 | 131,100 | — | — |
| 2015-04-20 | $5.87 | $5.87 | 31,300 | — | — |
| 2015-04-17 | $5.66 | $5.66 | 82,800 | — | — |
| 2015-04-16 | $5.82 | $5.82 | 52,000 | — | — |
| 2015-04-15 | $5.90 | $5.90 | 77,200 | — | — |
| 2015-04-14 | $5.83 | $5.83 | 43,300 | — | — |
| 2015-04-13 | $5.91 | $5.91 | 44,300 | — | — |
| 2015-04-10 | $5.77 | $5.77 | 35,200 | — | — |
| 2015-04-09 | $5.88 | $5.88 | 43,100 | — | — |
| 2015-04-08 | $5.81 | $5.81 | 196,300 | — | — |
| 2015-04-07 | $5.86 | $5.86 | 100,700 | — | — |
| 2015-04-06 | $5.80 | $5.80 | 96,800 | — | — |
| 2015-04-02 | $5.89 | $5.89 | 48,100 | — | — |
| 2015-04-01 | $5.95 | $5.95 | 95,200 | — | — |
| 2015-03-31 | $5.95 | $5.95 | 318,300 | — | — |
| 2015-03-30 | $6.28 | $6.28 | 48,300 | — | — |
| 2015-03-27 | $6.21 | $6.21 | 40,100 | — | — |
| 2015-03-26 | $6.26 | $6.26 | 42,600 | — | — |
| 2015-03-25 | $6.40 | $6.40 | 73,900 | — | — |
| 2015-03-24 | $6.73 | $6.73 | 68,700 | — | — |
| 2015-03-23 | $6.62 | $6.62 | 95,600 | — | — |
| 2015-03-20 | $6.65 | $6.65 | 159,000 | — | — |
| 2015-03-19 | $6.40 | $6.40 | 38,700 | — | — |
| 2015-03-18 | $6.50 | $6.50 | 50,200 | — | — |
| 2015-03-17 | $6.36 | $6.36 | 58,600 | — | — |
| 2015-03-16 | $6.36 | $6.36 | 73,700 | — | — |
| 2015-03-13 | $6.47 | $6.47 | 62,500 | — | — |
| 2015-03-12 | $6.45 | $6.45 | 125,100 | — | — |
| 2015-03-11 | $6.37 | $6.37 | 125,500 | — | — |
| 2015-03-10 | $6.24 | $6.24 | 83,500 | — | — |
| 2015-03-09 | $6.50 | $6.50 | 81,900 | — | — |
| 2015-03-06 | $6.50 | $6.50 | 72,800 | — | — |
| 2015-03-05 | $6.64 | $6.64 | 66,400 | — | — |
| 2015-03-04 | $6.60 | $6.60 | 68,900 | — | — |
| 2015-03-03 | $6.60 | $6.60 | 93,500 | — | — |
| 2015-03-02 | $6.73 | $6.73 | 127,600 | — | — |
| 2015-02-27 | $6.71 | $6.71 | 211,600 | — | — |
| 2015-02-26 | $6.65 | $6.65 | 175,300 | — | — |
| 2015-02-25 | $6.44 | $6.44 | 146,800 | — | — |
| 2015-02-24 | $6.51 | $6.51 | 107,300 | — | — |
| 2015-02-23 | $6.28 | $6.28 | 100,600 | — | — |
| 2015-02-20 | $6.34 | $6.34 | 91,800 | — | — |
| 2015-02-19 | $6.46 | $6.46 | 141,900 | — | — |
| 2015-02-18 | $6.37 | $6.37 | 149,500 | — | — |
| 2015-02-17 | $6.28 | $6.28 | 107,100 | — | — |
| 2015-02-13 | $6.15 | $6.15 | 83,400 | — | — |
| 2015-02-12 | $6.08 | $6.08 | 44,100 | — | — |
| 2015-02-11 | $5.90 | $5.90 | 73,400 | — | — |
| 2015-02-10 | $6.10 | $6.10 | 104,300 | — | — |
| 2015-02-09 | $6.12 | $6.12 | 88,700 | — | — |
| 2015-02-06 | $6.27 | $6.27 | 170,400 | — | — |
| 2015-02-05 | $6.63 | $6.63 | 171,900 | — | — |
| 2015-02-04 | $6.37 | $6.37 | 476,700 | — | — |
| 2015-02-03 | $5.55 | $5.55 | 73,200 | — | — |
| 2015-02-02 | $5.27 | $5.27 | 93,200 | — | — |
| 2015-01-30 | $5.12 | $5.12 | 151,700 | — | — |
| 2015-01-29 | $5.46 | $5.46 | 48,100 | — | — |
| 2015-01-28 | $5.29 | $5.29 | 59,200 | — | — |
| 2015-01-27 | $5.68 | $5.68 | 96,100 | — | — |
| 2015-01-26 | $5.57 | $5.57 | 56,300 | — | — |
| 2015-01-23 | $5.50 | $5.50 | 59,300 | — | — |
| 2015-01-22 | $5.47 | $5.47 | 81,100 | — | — |
| 2015-01-21 | $5.43 | $5.43 | 65,900 | — | — |
| 2015-01-20 | $5.58 | $5.58 | 95,500 | — | — |
| 2015-01-16 | $5.59 | $5.59 | 117,600 | — | — |
| 2015-01-15 | $5.43 | $5.43 | 71,200 | — | — |
| 2015-01-14 | $5.74 | $5.74 | 69,400 | — | — |
| 2015-01-13 | $5.75 | $5.75 | 150,700 | — | — |
| 2015-01-12 | $5.77 | $5.77 | 53,600 | — | — |
| 2015-01-09 | $5.82 | $5.82 | 135,700 | — | — |
| 2015-01-08 | $5.76 | $5.76 | 366,700 | — | — |
| 2015-01-07 | $5.94 | $5.94 | 153,800 | — | — |
| 2015-01-06 | $5.66 | $5.66 | 140,100 | — | — |
| 2015-01-05 | $5.89 | $5.89 | 120,600 | — | — |
| 2015-01-02 | $6.00 | $6.00 | 158,600 | — | — |